コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[2323]	26/10/29	318	319	311	315	-5	-1.5625	29,700	6,615,594,496
[2323]	26/10/28	318	333	318	320	+2	+0.628931	23,600	6,720,604,160
[2323]	26/10/27	313	327	313	318	+1	+0.315457	24,300	6,678,600,192
[2323]	26/10/26	325	327	309	317	-3	-0.9375	49,400	6,657,598,464
[2323]	26/10/23	338	349	307	320	-2	-0.621118	119,200	6,720,604,160
[2323]	26/10/22	311	345	311	322	+8	+2.547771	66,200	6,762,608,128
[2323]	26/10/21	312	320	312	314	+4	+1.290323	15,400	6,594,592,768
[2323]	26/10/20	325	333	300	310	-13	-4.024768	54,300	6,510,585,344
[2323]	26/10/19	327	334	321	323	-4	-1.223242	39,200	6,783,609,856
[2323]	26/10/16	330	337	321	327	+5	+1.552795	42,700	6,867,617,280
[2323]	26/10/15	336	338	312	322	-17	-5.014749	68,500	6,762,608,128
[2323]	26/10/14	340	343	337	339	-2	-0.58651	16,700	7,119,640,064
[2323]	26/10/13	343	353	341	341	-2	-0.58309	33,300	7,161,644,032
[2323]	26/10/09	336	347	333	343	+4	+1.179941	19,700	7,203,647,488
[2323]	26/10/08	347	347	336	339	-13	-3.693182	31,200	7,119,640,064
[2323]	26/10/07	363	366	345	352	-8	-2.222222	46,500	7,392,664,576
[2323]	26/10/06	349	361	347	360	+14	+4.046243	30,500	7,560,679,424
[2323]	26/10/05	371	371	346	346	-9	-2.535211	117,600	7,266,653,184
[2323]	26/10/02	361	361	350	355	-5	-1.388889	22,600	7,455,670,272
[2323]	26/10/01	364	370	355	360	-6	-1.639344	23,600	7,560,679,424
[2323]	26/09/30	340	366	340	366	+23	+6.705539	26,900	7,686,690,816
[2323]	26/09/29	351	351	329	343	-14	-3.921569	71,000	7,203,647,488
[2323]	26/09/28	358	360	351	357	-2	-0.557103	19,700	7,497,674,240
[2323]	26/09/25	370	372	359	359	-7	-1.912568	32,400	7,539,677,696
[2323]	26/09/24	361	369	355	366	+10	+2.808989	27,100	7,686,690,816
[2323]	26/09/18	359	363	354	356	-10	-2.73224	29,300	7,476,672,000
[2323]	26/09/17	345	375	344	366	+23	+6.705539	146,200	7,686,690,816
[2323]	26/09/16	351	351	334	343	0	0	42,000	7,203,647,488
[2323]	26/09/15	333	343	329	343	+9	+2.694611	27,300	7,203,647,488
[2323]	26/09/14	332	335	326	334	+2	+0.60241	12,700	7,014,630,400
[2323]	26/09/11	323	332	314	332	+4	+1.219512	68,200	6,972,626,944
[2323]	26/09/10	317	328	315	328	+8	+2.5	30,300	6,888,619,008
[2323]	26/09/09	329	330	319	320	-11	-3.323263	44,000	6,720,604,160
[2323]	26/09/08	326	358	325	331	+3	+0.914634	188,600	6,951,624,704
[2323]	26/09/07	332	332	323	328	+4	+1.234568	29,900	6,888,619,008
[2323]	26/09/04	318	328	318	324	+8	+2.531646	25,500	6,804,611,584
[2323]	26/09/03	321	324	315	316	-9	-2.769231	30,300	6,636,596,736
[2323]	26/09/02	325	325	320	325	-3	-0.914634	31,200	6,825,613,824
[2323]	26/09/01	328	338	323	328	0	0	72,200	6,888,619,008
[2323]	26/08/31	315	328	312	328	+9	+2.821317	43,400	6,888,619,008
[2323]	26/08/28	322	327	315	319	-2	-0.623053	49,500	6,699,602,432
[2323]	26/08/27	320	326	317	321	-1	-0.310559	28,300	6,741,605,888
[2323]	26/08/26	313	325	313	322	+7	+2.222222	80,100	6,762,608,128
[2323]	26/08/25	325	341	308	315	+4	+1.286174	194,500	6,615,594,496
[2323]	26/08/24	319	321	311	311	-12	-3.71517	36,500	6,531,587,072
[2323]	26/08/21	320	333	320	323	+1	+0.310559	51,600	6,783,629,312
[2323]	26/08/20	324	333	321	322	-1	-0.309598	53,300	6,762,627,072
[2323]	26/08/19	328	331	320	323	-8	-2.416918	55,200	6,783,629,312
[2323]	26/08/18	318	356	318	331	+13	+4.08805	312,200	6,951,644,672
[2323]	26/08/17	331	331	312	318	-5	-1.547988	74,300	6,678,619,648
[2323]	26/08/14	318	323	307	323	-25	-7.183908	289,400	6,783,629,312
[2323]	26/08/13	297	369	290	348	+58	+20	1,255,100	7,308,678,144
[2323]	26/08/12	277	293	277	290	+13	+4.693141	70,100	6,090,565,120
[2323]	26/08/10	275	280	271	277	+2	+0.727273	12,700	5,817,539,584
[2323]	26/08/07	277	278	272	275	-1	-0.362319	8,300	5,775,535,616
[2323]	26/08/06	276	280	275	276	-1	-0.361011	11,800	5,796,537,856
[2323]	26/08/05	281	282	275	277	+2	+0.727273	27,600	5,817,539,584
[2323]	26/08/04	264	276	264	275	+7	+2.61194	20,300	5,775,535,616
[2323]	26/08/03	275	275	260	268	-6	-2.189781	31,100	5,628,521,984
[2323]	26/07/31	259	274	257	274	+13	+4.980843	21,000	5,754,533,888
[2323]	26/07/30	262	264	259	261	0	0	11,100	5,481,508,352
[2323]	26/07/29	264	272	254	261	-6	-2.247191	48,500	5,481,508,352
[2323]	26/07/28	274	275	260	267	-8	-2.909091	59,100	5,607,520,256
[2323]	26/07/27	278	284	272	275	-3	-1.079137	43,200	5,775,535,616
[2323]	26/07/24	278	282	275	278	-8	-2.797203	41,100	5,838,541,312
[2323]	26/07/23	283	287	278	286	0	0	27,700	6,006,557,184
[2323]	26/07/22	295	299	280	286	-5	-1.718213	58,400	6,006,557,184
[2323]	26/07/21	287	291	282	291	+6	+2.105263	24,200	6,111,566,848
[2323]	26/07/17	301	301	276	285	-22	-7.166124	71,500	-
[2323]	26/07/16	314	316	300	307	+6	+1.993355	45,500	-
[2323]	26/07/15	300	301	288	301	+9	+3.082192	54,800	-
[2323]	26/07/14	280	292	276	292	+15	+5.415162	39,400	-
[2323]	26/07/13	291	293	275	277	-16	-5.460751	54,900	-
[2323]	26/07/10	284	293	280	293	+10	+3.533569	35,800	-
[2323]	26/07/09	294	294	275	283	-6	-2.076125	52,700	-
[2323]	26/07/08	271	295	270	289	+19	+7.037037	118,200	-
[2323]	26/07/07	277	278	261	270	-3	-1.098901	25,600	-
[2323]	26/07/06	286	286	272	273	+3	+1.111111	36,800	-
[2323]	26/07/03	268	278	260	270	+9	+3.448276	64,300	-
[2323]	26/07/02	251	264	249	261	+9	+3.571429	38,500	-
[2323]	26/07/01	270	270	245	252	-15	-5.617978	68,500	-
[2323]	26/06/30	263	278	260	267	+9	+3.488372	41,300	-
[2323]	26/06/29	252	259	252	258	+4	+1.574803	34,800	-
[2323]	26/06/26	260	262	245	254	-7	-2.681992	95,400	-
[2323]	26/06/25	257	262	255	261	+5	+1.953125	34,700	-
[2323]	26/06/24	260	270	255	256	-9	-3.396226	60,700	-
[2323]	26/06/23	276	277	261	265	-11	-3.985507	70,100	-
[2323]	26/06/22	271	290	270	276	-2	-0.719424	49,200	-
[2323]	26/06/19	294	295	276	278	-20	-6.711409	72,800	-
[2323]	26/06/18	302	306	291	298	+4	+1.360544	35,500	-
[2323]	26/06/17	287	297	284	294	+5	+1.730104	42,400	-
[2323]	26/06/16	314	314	288	289	-10	-3.344482	60,000	-
[2323]	26/06/15	296	307	296	299	+9	+3.103448	73,100	-
[2323]	26/06/12	313	313	284	290	-18	-5.844156	106,100	-
[2323]	26/06/11	303	309	290	308	-2	-0.645161	131,200	-
[2323]	26/06/10	320	325	303	310	-12	-3.726708	112,800	-
[2323]	26/06/09	346	350	317	322	-24	-6.936416	119,800	-
[2323]	26/06/08	363	370	345	346	-33	-8.707124	88,400	-
[2323]	26/06/05	370	380	367	379	+17	+4.696133	31,500	-
[2323]	26/06/04	373	375	359	362	-9	-2.425876	39,100	-
[2323]	26/06/03	378	379	367	371	-9	-2.368421	42,700	-
[2323]	26/06/02	380	380	361	380	-2	-0.52356	49,000	-
[2323]	26/06/01	389	395	371	382	-13	-3.291139	92,700	-
[2323]	26/05/29	420	420	386	395	-22	-5.275779	121,000	-
[2323]	26/05/28	378	427	378	417	+36	+9.448819	183,800	-
[2323]	26/05/27	408	410	364	381	-20	-4.987531	229,500	-
[2323]	26/05/26	431	437	397	401	-30	-6.960557	610,000	-
[2323]	26/05/25	422	435	421	431	+17	+4.10628	217,100	-
[2323]	26/05/22	390	416	389	414	+24	+6.153846	124,400	-
[2323]	26/05/21	381	396	370	390	+25	+6.849315	119,400	-
[2323]	26/05/20	369	383	353	365	-2	-0.544959	140,000	-
[2323]	26/05/19	377	377	359	367	-9	-2.393617	52,700	-
[2323]	26/05/18	383	383	352	376	+33	+9.620991	164,900	-
[2323]	26/05/15	343	344	330	343	0	0	53,800	-
[2323]	26/05/14	350	358	338	343	-8	-2.279202	43,600	-
[2323]	26/05/13	341	351	340	351	+10	+2.932551	21,000	-
[2323]	26/05/12	363	363	341	341	-22	-6.060606	38,900	-
[2323]	26/05/11	370	370	357	363	-7	-1.891892	34,600	-
[2323]	26/05/08	356	370	351	370	+13	+3.641457	30,200	-
[2323]	26/05/07	376	376	353	357	-12	-3.252033	57,300	-
[2323]	26/05/01	352	373	350	369	+21	+6.034483	61,900	-
[2323]	26/04/30	359	359	348	348	-12	-3.333333	14,900	-
[2323]	26/04/28	356	362	354	360	+4	+1.123596	13,200	-
[2323]	26/04/27	364	364	354	356	-5	-1.385042	11,900	-
[2323]	26/04/24	362	365	352	361	-1	-0.276243	20,600	-
[2323]	26/04/23	369	369	357	362	-1	-0.275482	18,100	-
[2323]	26/04/22	374	374	357	363	-11	-2.941176	31,700	-
[2323]	26/04/21	365	377	365	374	+16	+4.469274	44,800	-
[2323]	26/04/20	349	366	349	358	+1	+0.280112	36,800	-
[2323]	26/04/17	353	362	351	357	-4	-1.108033	49,000	-
[2323]	26/04/16	370	380	354	361	+7	+1.977401	99,200	-
[2323]	26/04/15	361	370	350	354	-10	-2.747253	34,200	-
[2323]	26/04/14	347	368	347	364	+15	+4.297994	49,400	-
[2323]	26/04/13	350	355	342	349	+1	+0.287356	32,700	-
[2323]	26/04/10	355	355	343	348	+4	+1.162791	60,300	-
[2323]	26/04/09	360	363	343	344	-7	-1.994302	85,200	-
[2323]	26/04/08	341	360	339	351	+14	+4.154303	87,200	-
[2323]	26/04/07	340	343	330	337	0	0	21,400	-
[2323]	26/04/06	351	351	337	337	-1	-0.295858	30,200	-
[2323]	26/04/03	330	338	330	338	+10	+3.04878	23,600	-
[2323]	26/04/02	338	346	328	328	-11	-3.244838	31,700	-
[2323]	26/04/01	329	340	329	339	+12	+3.669725	45,100	-
[2323]	26/03/31	336	336	320	327	-1	-0.304878	28,000	-
[2323]	26/03/30	339	339	326	328	-19	-5.475504	32,700	-
[2323]	26/03/27	335	347	329	347	+15	+4.518072	37,000	-
[2323]	26/03/26	348	353	332	332	-17	-4.87106	38,000	-
[2323]	26/03/25	336	350	332	349	+21	+6.402439	54,200	-
[2323]	26/03/24	336	340	320	328	+8	+2.5	44,100	-
[2323]	26/03/23	322	323	315	320	-16	-4.761905	65,900	-
[2323]	26/03/19	350	350	333	336	-17	-4.815864	32,600	-
[2323]	26/03/18	340	353	340	353	+13	+3.823529	23,000	-
[2323]	26/03/17	346	347	337	340	-1	-0.293255	33,700	-
[2323]	26/03/16	356	358	337	341	-14	-3.943662	54,600	-
[2323]	26/03/13	350	358	345	355	+6	+1.719198	47,900	-
[2323]	26/03/12	367	367	349	349	-21	-5.675676	73,100	-
[2323]	26/03/11	368	378	365	370	+6	+1.648352	86,400	-
[2323]	26/03/10	343	365	343	364	+21	+6.122449	74,800	-
[2323]	26/03/09	337	346	327	343	-16	-4.456825	127,600	-
[2323]	26/03/06	341	359	336	359	+15	+4.360465	132,000	-
[2323]	26/03/05	340	349	334	344	+20	+6.17284	138,800	-
[2323]	26/03/04	323	337	310	324	-23	-6.628242	315,800	-
[2323]	26/03/03	368	403	337	347	+18	+5.471125	1,577,000	-
[2323]	26/03/02	350	350	329	329	-29	-8.100559	108,400	-
[2323]	26/02/27	341	358	335	358	+17	+4.985337	116,000	-
[2323]	26/02/26	344	357	338	341	-2	-0.58309	109,400	-
[2323]	26/02/25	357	364	326	343	+2	+0.58651	243,700	-
[2323]	26/02/24	376	376	334	341	-39	-10.263158	182,200	-
[2323]	26/02/20	388	388	376	380	-10	-2.564103	34,600	-
[2323]	26/02/19	390	400	375	390	-6	-1.515152	119,600	-
[2323]	26/02/18	381	411	370	396	+22	+5.882353	253,900	-
[2323]	26/02/17	410	415	371	374	-44	-10.526316	256,200	-
[2323]	26/02/16	430	430	404	418	-12	-2.790698	127,300	-
[2323]	26/02/13	441	445	426	430	-7	-1.601831	87,700	-
[2323]	26/02/12	437	453	433	437	+6	+1.392111	87,900	-
[2323]	26/02/10	427	435	427	431	+4	+0.936768	54,200	-
[2323]	26/02/09	438	443	425	427	-10	-2.28833	75,900	-
[2323]	26/02/06	423	441	407	437	+14	+3.309693	80,500	-
[2323]	26/02/05	437	437	419	423	-13	-2.981651	99,100	-
[2323]	26/02/04	440	457	431	436	-10	-2.242152	122,600	-
[2323]	26/02/03	422	450	415	446	+35	+8.515815	174,600	-
[2323]	26/02/02	462	468	405	411	-43	-9.471366	295,800	-
[2323]	26/01/30	403	473	397	454	+59	+14.936709	725,300	-
[2323]	26/01/29	410	411	357	395	-15	-3.658537	209,500	-
[2323]	26/01/28	425	442	406	410	-30	-6.818182	79,900	-
[2323]	26/01/27	431	449	424	440	+16	+3.773585	102,601	-
[2323]	26/01/26	427	440	420	424	-13	-2.974828	129,001	-
[2323]	26/01/23	429	442	425	437	+17	+4.047619	127,201	-
[2323]	26/01/22	433	452	413	420	+14	+3.448276	309,003	-
[2323]	26/01/21	383	408	382	406	+20	+5.181347	118,501	-
[2323]	26/01/20	390	394	379	386	-7	-1.78117	73,801	-
[2323]	26/01/19	406	408	393	393	-11	-2.722772	60,001	-
[2323]	26/01/16	404	404	383	404	+5	+1.253133	117,301	-
[2323]	26/01/15	398	399	388	399	-3	-0.746269	96,001	-
[2323]	26/01/14	400	425	393	402	+12	+3.076923	219,902	-
[2323]	26/01/13	416	416	386	390	-26	-6.25	261,003	-
[2323]	26/01/09	359	445	346	416	+71	+20.57971	1,055,111	-
[2323]	26/01/08	339	348	331	345	+13	+3.915663	116,701	-
[2323]	26/01/07	327	338	323	332	+8	+2.469136	77,401	-
[2323]	26/01/06	325	329	318	324	-2	-0.613497	133,801	-
[2323]	26/01/05	337	339	326	326	-6	-1.807229	108,001	-
[2323]	25/12/30	343	343	323	332	-11	-3.206997	207,002	-
[2323]	25/12/29	334	349	328	343	+18	+5.538462	412,504	-
[2323]	25/12/26	327	352	319	325	+18	+5.863192	1,296,313	-
[2323]	25/12/25	299	309	295	307	+8	+2.675585	140,101	-
[2323]	25/12/24	291	300	289	299	+9	+3.103448	152,102	-
[2323]	25/12/23	273	309	272	290	+17	+6.227106	1,077,911	-
[2323]	25/12/22	271	274	267	273	+4	+1.486989	49,500	-
[2323]	25/12/19	270	274	266	269	+1	+0.373134	55,501	-
[2323]	25/12/18	267	269	261	268	+2	+0.75188	25,200	-
[2323]	25/12/17	270	270	261	266	0	0	57,601	-
[2323]	25/12/16	273	273	264	266	-5	-1.845018	59,401	-
[2323]	25/12/15	273	275	263	271	-1	-0.367647	71,701	-
[2323]	25/12/12	269	277	269	272	-2	-0.729927	50,701	-
[2323]	25/12/11	277	283	269	274	-3	-1.083032	139,201	-
[2323]	25/12/10	255	286	254	277	+21	+8.203125	507,605	-
[2323]	25/12/09	256	261	256	256	-1	-0.389105	44,100	-
[2323]	25/12/08	257	261	255	257	0	0	20,100	-
[2323]	25/12/05	263	263	257	257	-3	-1.153846	41,400	-
[2323]	25/12/04	262	264	256	260	+1	+0.3861	82,501	-
[2323]	25/12/03	250	259	250	259	+8	+3.187251	38,700	-
[2323]	25/12/02	257	257	250	251	-8	-3.088803	59,701	-
[2323]	25/12/01	260	262	253	259	-1	-0.384615	96,901	-
[2323]	25/11/28	260	266	260	260	-3	-1.140684	36,000	-
[2323]	25/11/27	260	268	260	263	+5	+1.937984	97,801	-
[2323]	25/11/26	253	259	251	258	+13	+5.306122	75,601	-
[2323]	25/11/25	251	256	243	245	-6	-2.390438	71,401	-
[2323]	25/11/21	247	255	247	251	+3	+1.209677	72,301	-
[2323]	25/11/20	257	261	247	248	-4	-1.587302	96,601	-
[2323]	25/11/19	259	259	250	252	-3	-1.176471	79,201	-
[2323]	25/11/18	260	262	253	255	-5	-1.923077	57,601	-
[2323]	25/11/17	259	264	253	260	+3	+1.167315	86,101	-
[2323]	25/11/14	264	264	250	257	-7	-2.651515	143,701	-
[2323]	25/11/13	273	292	264	264	-8	-2.941176	925,809	-
[2323]	25/11/12	262	272	262	272	+10	+3.816794	144,301	-
[2323]	25/11/11	268	271	260	262	-2	-0.757576	98,701	-
[2323]	25/11/10	261	269	259	264	+3	+1.149425	168,002	-
[2323]	25/11/07	259	263	257	261	+1	+0.384615	53,701	-
[2323]	25/11/06	259	263	253	260	+4	+1.5625	42,000	-
[2323]	25/11/05	264	264	248	256	-3	-1.158301	82,801	-
[2323]	25/11/04	266	267	259	259	-7	-2.631579	73,201	-
[2323]	25/10/31	260	267	255	266	+4	+1.526718	167,102	-
[2323]	25/10/30	249	264	237	262	+11	+4.38247	235,802	-
[2323]	25/10/29	264	264	250	251	-11	-4.198473	151,502	-
[2323]	25/10/28	260	262	254	262	+2	+0.769231	67,201	-
[2323]	25/10/27	258	263	254	260	+7	+2.766798	135,901	-
[2323]	25/10/24	260	261	252	253	-5	-1.937984	109,201	-
[2323]	25/10/23	265	265	258	258	-7	-2.641509	73,201	-
[2323]	25/10/22	261	265	259	265	+7	+2.713178	83,401	-
[2323]	25/10/21	264	268	256	258	-2	-0.769231	131,401	-
[2323]	25/10/20	264	269	257	260	0	0	109,801	-
[2323]	25/10/17	265	268	255	260	-3	-1.140684	137,701	-
[2323]	25/10/16	253	265	247	263	+15	+6.048387	286,203	-
[2323]	25/10/15	243	251	239	248	+5	+2.057613	94,501	-
[2323]	25/10/14	240	246	233	243	-2	-0.816327	159,602	-
[2323]	25/10/10	256	258	243	245	-15	-5.769231	275,103	-
[2323]	25/10/09	271	272	259	260	-9	-3.345725	225,302	-
[2323]	25/10/08	270	278	263	269	+2	+0.749064	440,704	-
[2323]	25/10/07	269	274	262	267	0	0	276,903	-
[2323]	25/10/06	278	278	262	267	-5	-1.838235	346,503	-
[2323]	25/10/03	251	280	246	272	+16	+6.25	1,065,311	-
[2323]	25/10/02	292	295	254	256	-46	-15.231788	1,672,217	-
[2323]	25/10/01	301	352	280	302	0	0	5,679,657	-
[2323]	25/09/30	277	302	267	302	+24	+8.633094	582,306	-
[2323]	25/09/29	254	280	249	278	+26	+10.31746	511,805	-
[2323]	25/09/26	240	253	239	252	+9	+3.703704	160,802	-
[2323]	25/09/25	249	249	239	243	-6	-2.409639	131,401	-
[2323]	25/09/24	255	256	245	249	-6	-2.352941	172,802	-
[2323]	25/09/22	241	271	241	255	+14	+5.809129	1,045,510	-
[2323]	25/09/19	241	244	235	241	-3	-1.229508	91,501	-
[2323]	25/09/18	247	247	241	244	-3	-1.214575	134,701	-
[2323]	25/09/17	237	248	230	247	+9	+3.781513	246,002	-
[2323]	25/09/16	230	250	229	238	+11	+4.845815	401,404	-
[2323]	25/09/12	234	235	220	227	-7	-2.991453	226,202	-
[2323]	25/09/11	236	242	234	234	-3	-1.265823	96,901	-
[2323]	25/09/10	242	242	236	237	-4	-1.659751	92,701	-
[2323]	25/09/09	244	247	240	241	-2	-0.823045	111,001	-
[2323]	25/09/08	240	246	240	243	+4	+1.67364	114,301	-
[2323]	25/09/05	250	255	238	239	-4	-1.646091	233,402	-